Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.66 | +0.66 | +4.12% | 1,145 | 2,065 | 2024-04-26 | 0.01 | -6.69 | -99.85% | 4,155 | 6,206 |
| 17.50 | -0.70 | -3.85% | 600 | 804 | 2024-05-03 | 0.64 | -7.56 | -92.20% | 3,063 | 4,922 |
| 19.03 | -0.41 | -2.11% | 157 | 246 | 2024-05-10 | 1.61 | -7.55 | -82.42% | 917 | 3,150 |
| 20.05 | -0.47 | -2.29% | 268 | 1,616 | 2024-05-17 | 2.72 | -7.58 | -73.59% | 1,091 | 7,731 |
| 22.05 | +0.65 | +3.04% | 223 | 212 | 2024-05-24 | 3.75 | -7.23 | -65.85% | 210 | 246 |
| 24.00 | +2.80 | +13.21% | 61 | 132 | 2024-05-31 | 4.22 | -7.23 | -63.14% | 154 | 1,009 |
| 25.80 | +0.95 | +3.82% | 418 | 4,889 | 2024-06-21 | 6.42 | -6.48 | -50.23% | 562 | 3,562 |
| 30.00 | +2.15 | +7.72% | 98 | 795 | 2024-07-19 | 8.70 | -5.91 | -40.45% | 208 | 2,600 |
| 37.71 | +6.31 | +20.10% | 2 | 318 | 2024-08-16 | 11.65 | -6.10 | -34.37% | 146 | 2,421 |
| 38.15 | +2.15 | +5.97% | 15 | 936 | 2024-09-20 | 13.50 | -6.30 | -31.82% | 115 | 1,345 |
| 42.80 | +5.60 | +15.05% | 8 | 272 | 2024-10-18 | 15.60 | -5.24 | -25.14% | 129 | 419 |
| 46.80 | +6.20 | +15.27% | 26 | 115 | 2024-11-15 | 18.23 | -5.02 | -21.59% | 76 | 276 |
| 50.00 | +5.15 | +11.48% | 10 | 637 | 2024-12-20 | 19.74 | -5.18 | -20.79% | 6 | 588 |
| 50.95 | +3.32 | +6.97% | 50 | 1,717 | 2025-01-17 | 20.97 | -4.78 | -18.56% | 51 | 3,497 |
| 58.50 | +6.89 | +13.35% | 18 | 250 | 2025-03-21 | 23.80 | -4.72 | -16.55% | 10 | 447 |
| 65.64 | +6.29 | +10.60% | 13 | 1,155 | 2025-06-20 | 32.47 | 0.00 | - | 13 | 634 |
| - | - | - | - | - | 2025-09-19 | 34.87 | 0.00 | - | 1 | 11 |
| 78.90 | +7.13 | +9.93% | 30 | 598 | 2025-12-19 | 42.80 | 0.00 | - | 1 | 352 |
| 80.63 | +5.70 | +7.61% | 13 | 301 | 2026-01-16 | 34.62 | -6.48 | -15.77% | 1 | 696 |
| 83.66 | 0.00 | - | 7 | 42 | 2026-06-18 | 47.00 | 0.00 | - | 2 | 11 |
| 99.50 | +6.50 | +6.99% | 14 | 575 | 2026-12-18 | 48.54 | 0.00 | - | 7 | 135 |
© 2024 Yahoo. All rights reserved.